NasdaqGS - Delayed Quote USD

Portillo's Inc. (PTLO)

11.74 -0.38 (-3.14%)
At close: April 18 at 4:00 PM EDT
11.74 +0.00 (+0.00%)
After hours: April 18 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 12.14 12.14 11.53 11.74 11.74 1,412,300
Apr 17, 2024 12.93 12.99 12.02 12.12 12.12 1,266,200
Apr 16, 2024 12.64 13.10 12.26 12.93 12.93 1,521,800
Apr 15, 2024 12.86 13.08 12.61 12.68 12.68 949,900
Apr 12, 2024 13.14 13.14 12.86 12.92 12.92 809,400
Apr 11, 2024 13.28 13.35 12.93 13.16 13.16 591,800
Apr 10, 2024 13.08 13.18 12.86 13.16 13.16 951,700
Apr 9, 2024 13.35 13.55 13.26 13.46 13.46 837,600
Apr 8, 2024 13.11 13.40 13.11 13.38 13.38 741,600
Apr 5, 2024 12.90 13.12 12.84 13.06 13.06 788,500
Apr 4, 2024 13.59 13.75 12.95 12.98 12.98 1,127,500
Apr 3, 2024 13.46 13.50 13.10 13.45 13.45 841,600
Apr 2, 2024 13.75 13.76 13.31 13.45 13.45 913,600
Apr 1, 2024 14.31 14.36 13.84 13.88 13.88 1,371,000
Mar 28, 2024 14.08 14.53 13.95 14.18 14.18 1,533,800
Mar 27, 2024 13.32 14.19 13.19 14.05 14.05 1,072,600
Mar 26, 2024 13.27 13.36 13.04 13.20 13.20 460,000
Mar 25, 2024 13.40 13.53 13.07 13.15 13.15 604,000
Mar 22, 2024 13.38 13.51 13.24 13.34 13.34 487,600
Mar 21, 2024 13.84 13.84 13.44 13.46 13.46 573,200
Mar 20, 2024 13.30 13.95 13.28 13.84 13.84 694,200
Mar 19, 2024 13.00 13.37 12.94 13.29 13.29 868,200
Mar 18, 2024 12.93 13.13 12.73 13.07 13.07 848,000
Mar 15, 2024 12.70 13.00 12.70 12.85 12.85 838,300
Mar 14, 2024 13.00 13.13 12.57 12.73 12.73 1,301,600
Mar 13, 2024 13.50 13.73 13.02 13.08 13.08 1,172,300
Mar 12, 2024 13.71 13.89 13.50 13.50 13.50 633,000
Mar 11, 2024 13.90 14.08 13.74 13.75 13.75 594,500
Mar 8, 2024 14.19 14.46 13.79 13.85 13.85 991,100
Mar 7, 2024 13.97 14.43 13.89 14.11 14.11 1,035,200
Mar 6, 2024 13.95 14.11 13.73 13.95 13.95 578,900
Mar 5, 2024 13.87 14.07 13.67 13.91 13.91 807,400
Mar 4, 2024 14.26 14.35 13.89 13.95 13.95 830,600
Mar 1, 2024 14.57 14.85 14.21 14.26 14.26 1,138,900
Feb 29, 2024 14.61 15.09 14.37 14.53 14.53 3,713,500
Feb 28, 2024 15.92 15.92 15.11 15.37 15.37 1,289,700
Feb 27, 2024 15.93 16.17 14.66 15.90 15.90 2,239,500
Feb 26, 2024 13.43 13.97 13.36 13.75 13.75 1,551,600
Feb 23, 2024 13.47 13.50 13.24 13.45 13.45 558,800
Feb 22, 2024 13.45 13.65 13.21 13.32 13.32 527,500
Feb 21, 2024 13.71 13.76 13.31 13.45 13.45 448,600
Feb 20, 2024 14.08 14.16 13.68 13.78 13.78 574,900
Feb 16, 2024 13.88 14.29 13.76 14.18 14.18 706,300
Feb 15, 2024 13.46 14.00 13.44 13.98 13.98 515,800
Feb 14, 2024 13.32 13.47 13.13 13.40 13.40 381,800
Feb 13, 2024 13.60 13.83 13.03 13.15 13.15 863,400
Feb 12, 2024 14.07 14.27 14.02 14.03 14.03 504,100
Feb 9, 2024 14.05 14.18 13.97 14.14 14.14 677,200
Feb 8, 2024 13.37 14.05 13.36 14.04 14.04 581,800
Feb 7, 2024 13.63 13.73 13.25 13.30 13.30 908,400
Feb 6, 2024 13.20 13.75 13.15 13.53 13.53 621,600
Feb 5, 2024 13.56 13.65 13.18 13.21 13.21 619,600
Feb 2, 2024 13.99 14.00 13.57 13.74 13.74 519,100
Feb 1, 2024 13.80 14.10 13.56 14.09 14.09 637,900
Jan 31, 2024 14.05 14.09 13.70 13.74 13.74 544,400
Jan 30, 2024 14.21 14.36 14.00 14.00 14.00 395,300
Jan 29, 2024 14.07 14.34 13.86 14.27 14.27 658,600
Jan 26, 2024 13.63 14.12 13.57 14.00 14.00 1,305,300
Jan 25, 2024 13.09 13.48 12.85 13.48 13.48 1,127,600
Jan 24, 2024 13.25 13.33 12.92 12.96 12.96 886,100
Jan 23, 2024 13.44 13.52 13.06 13.14 13.14 730,000
Jan 22, 2024 13.50 13.82 13.27 13.36 13.36 886,800
Jan 19, 2024 13.53 13.55 13.10 13.44 13.44 781,600
Jan 18, 2024 13.49 13.58 13.00 13.42 13.42 1,137,600
Jan 17, 2024 13.52 13.61 13.39 13.47 13.47 706,100
Jan 16, 2024 14.21 14.23 13.66 13.72 13.72 853,100
Jan 12, 2024 14.59 14.65 14.17 14.32 14.32 543,400
Jan 11, 2024 14.73 14.82 14.44 14.49 14.49 801,700
Jan 10, 2024 15.09 15.09 14.67 14.80 14.80 539,800
Jan 9, 2024 14.82 15.36 14.59 15.12 15.12 885,400
Jan 8, 2024 15.04 15.16 14.66 14.94 14.94 998,800
Jan 5, 2024 14.70 15.31 14.57 14.87 14.87 969,300
Jan 4, 2024 14.94 15.02 14.72 14.76 14.76 796,600
Jan 3, 2024 15.52 15.52 14.93 14.99 14.99 709,500
Jan 2, 2024 15.89 15.89 15.45 15.62 15.62 736,900
Dec 29, 2023 16.20 16.36 15.87 15.93 15.93 987,600
Dec 28, 2023 16.35 16.45 16.21 16.34 16.34 842,200
Dec 27, 2023 16.71 16.75 16.41 16.50 16.50 582,400
Dec 26, 2023 16.54 16.85 16.42 16.75 16.75 493,500
Dec 22, 2023 16.14 16.66 16.00 16.56 16.56 587,100
Dec 21, 2023 16.02 16.15 15.70 16.12 16.12 664,600
Dec 20, 2023 16.38 16.38 15.74 15.78 15.78 561,100
Dec 19, 2023 16.30 16.66 16.20 16.40 16.40 489,600
Dec 18, 2023 16.27 16.53 16.17 16.27 16.27 657,000
Dec 15, 2023 16.92 16.92 16.22 16.30 16.30 706,200
Dec 14, 2023 16.52 16.89 16.48 16.79 16.79 737,300
Dec 13, 2023 16.02 16.44 15.70 16.44 16.44 644,800
Dec 12, 2023 16.00 16.03 15.85 15.95 15.95 426,100
Dec 11, 2023 15.99 16.09 15.90 15.96 15.96 564,300
Dec 8, 2023 15.75 16.01 15.61 15.98 15.98 381,900
Dec 7, 2023 15.99 16.16 15.70 15.81 15.81 401,400
Dec 6, 2023 15.57 16.26 15.54 15.99 15.99 652,900
Dec 5, 2023 15.91 15.94 15.43 15.45 15.45 459,400
Dec 4, 2023 15.85 16.29 15.73 15.89 15.89 461,900
Dec 1, 2023 15.50 15.92 15.46 15.84 15.84 500,400
Nov 30, 2023 15.72 15.89 15.53 15.54 15.54 687,800
Nov 29, 2023 15.25 15.84 15.23 15.64 15.64 779,700
Nov 28, 2023 14.77 15.39 14.65 15.22 15.22 586,600
Nov 27, 2023 14.80 14.98 14.77 14.86 14.86 521,500
Nov 24, 2023 14.84 15.01 14.82 14.96 14.96 288,000
Nov 22, 2023 14.73 15.18 14.60 14.87 14.87 529,600
Nov 21, 2023 15.23 15.23 14.48 14.55 14.55 610,900
Nov 20, 2023 15.41 15.41 15.07 15.15 15.15 353,800
Nov 17, 2023 15.34 15.47 15.15 15.21 15.21 476,200
Nov 16, 2023 15.48 15.48 15.16 15.24 15.24 353,300
Nov 15, 2023 15.69 15.92 15.35 15.48 15.48 516,200
Nov 14, 2023 15.32 15.91 15.32 15.68 15.68 558,800
Nov 13, 2023 14.63 15.06 14.47 15.00 15.00 610,900
Nov 10, 2023 15.00 15.11 14.40 14.71 14.71 760,000
Nov 9, 2023 15.50 15.50 14.67 14.85 14.85 597,600
Nov 8, 2023 15.49 15.49 15.12 15.32 15.32 479,000
Nov 7, 2023 15.22 15.58 15.08 15.42 15.42 600,800
Nov 6, 2023 16.33 16.33 15.14 15.32 15.32 844,900
Nov 3, 2023 16.34 16.98 15.92 16.41 16.41 932,300
Nov 2, 2023 15.50 16.26 14.21 16.20 16.20 1,739,200
Nov 1, 2023 14.97 15.10 14.76 15.05 15.05 752,500
Oct 31, 2023 15.09 15.13 14.91 14.95 14.95 419,600
Oct 30, 2023 15.06 15.13 14.87 15.03 15.03 490,700
Oct 27, 2023 15.00 15.27 14.85 14.90 14.90 560,900
Oct 26, 2023 15.35 15.39 14.84 14.89 14.89 659,400
Oct 25, 2023 15.19 15.47 15.05 15.27 15.27 647,100
Oct 24, 2023 14.84 15.31 14.84 15.26 15.26 778,200
Oct 23, 2023 14.61 15.00 14.49 14.74 14.74 752,500
Oct 20, 2023 14.84 14.84 14.46 14.73 14.73 475,200
Oct 19, 2023 14.64 15.02 14.53 14.84 14.84 542,700
Oct 18, 2023 14.78 14.81 14.43 14.67 14.67 508,900
Oct 17, 2023 14.14 14.87 14.11 14.85 14.85 777,200
Oct 16, 2023 14.31 14.41 14.12 14.18 14.18 557,300
Oct 13, 2023 14.26 14.39 13.99 14.20 14.20 517,500
Oct 12, 2023 14.61 14.65 13.89 14.14 14.14 1,063,900
Oct 11, 2023 15.36 15.62 14.53 14.63 14.63 1,551,500
Oct 10, 2023 15.49 15.70 15.32 15.60 15.60 581,400
Oct 9, 2023 15.40 15.47 14.88 15.42 15.42 945,800
Oct 6, 2023 15.80 15.90 15.44 15.49 15.49 1,120,400
Oct 5, 2023 15.71 15.92 15.48 15.80 15.80 1,001,300
Oct 4, 2023 15.34 15.76 15.23 15.71 15.71 607,500
Oct 3, 2023 14.99 15.32 14.90 15.27 15.27 883,700
Oct 2, 2023 15.35 15.43 14.87 15.12 15.12 983,700
Sep 29, 2023 15.44 15.58 15.30 15.39 15.39 634,100
Sep 28, 2023 15.22 15.47 15.10 15.27 15.27 628,300
Sep 27, 2023 15.38 15.39 15.06 15.23 15.23 490,400
Sep 26, 2023 15.54 15.60 15.22 15.29 15.29 583,300
Sep 25, 2023 15.55 15.75 15.46 15.62 15.62 434,000
Sep 22, 2023 15.79 15.93 15.54 15.55 15.55 447,000
Sep 21, 2023 16.00 16.05 15.72 15.73 15.73 719,100
Sep 20, 2023 16.43 16.64 16.02 16.10 16.10 544,300
Sep 19, 2023 16.32 16.92 16.19 16.28 16.28 1,025,000
Sep 18, 2023 16.68 16.69 16.26 16.32 16.32 898,800
Sep 15, 2023 16.88 16.97 16.55 16.68 16.68 1,375,600
Sep 14, 2023 16.93 16.98 16.82 16.86 16.86 602,200
Sep 13, 2023 16.93 17.10 16.76 16.80 16.80 579,600
Sep 12, 2023 16.79 17.23 16.75 16.98 16.98 503,400
Sep 11, 2023 17.09 17.14 16.91 16.94 16.94 553,000
Sep 8, 2023 17.09 17.26 16.90 17.05 17.05 380,100
Sep 7, 2023 17.21 17.34 17.01 17.04 17.04 566,700
Sep 6, 2023 17.80 17.92 17.18 17.29 17.29 838,700
Sep 5, 2023 18.25 18.34 17.81 17.86 17.86 487,700
Sep 1, 2023 18.41 18.45 17.98 18.26 18.26 477,900
Aug 31, 2023 18.25 18.60 18.24 18.34 18.34 457,100
Aug 30, 2023 18.44 18.62 18.13 18.18 18.18 467,100
Aug 29, 2023 18.45 18.65 18.42 18.46 18.46 445,700
Aug 28, 2023 18.68 18.84 18.46 18.56 18.56 280,100
Aug 25, 2023 18.44 18.73 18.37 18.64 18.64 369,400
Aug 24, 2023 18.39 18.51 18.19 18.38 18.38 483,700
Aug 23, 2023 18.25 18.49 18.07 18.42 18.42 518,400
Aug 22, 2023 18.54 18.56 18.09 18.29 18.29 353,000
Aug 21, 2023 18.58 18.58 18.18 18.42 18.42 741,200
Aug 18, 2023 18.01 18.42 17.93 18.40 18.40 511,100
Aug 17, 2023 18.67 18.77 18.18 18.18 18.18 531,100
Aug 16, 2023 19.01 19.09 18.67 18.67 18.67 533,600
Aug 15, 2023 19.00 19.35 18.92 19.00 19.00 674,900
Aug 14, 2023 19.25 19.31 19.01 19.08 19.08 452,200
Aug 11, 2023 18.95 19.34 18.89 19.25 19.25 414,500
Aug 10, 2023 19.24 19.45 18.96 19.00 19.00 514,600
Aug 9, 2023 19.19 19.39 19.02 19.20 19.20 777,100
Aug 8, 2023 19.51 19.54 18.99 19.12 19.12 1,199,600
Aug 7, 2023 19.43 19.89 19.35 19.64 19.64 800,000
Aug 4, 2023 19.68 19.98 19.42 19.43 19.43 1,554,000
Aug 3, 2023 21.50 21.50 19.15 19.51 19.51 3,421,200
Aug 2, 2023 22.40 23.05 22.18 22.36 22.36 1,198,700
Aug 1, 2023 23.04 23.04 22.36 22.69 22.69 804,900
Jul 31, 2023 22.83 23.17 22.73 23.05 23.05 623,900
Jul 28, 2023 22.88 23.22 22.80 22.83 22.83 356,300
Jul 27, 2023 23.57 23.60 22.76 22.80 22.80 534,700
Jul 26, 2023 23.53 23.66 23.19 23.50 23.50 390,800
Jul 25, 2023 23.03 23.55 23.03 23.52 23.52 472,600
Jul 24, 2023 23.58 23.66 23.02 23.16 23.16 312,300
Jul 21, 2023 23.74 23.74 23.31 23.50 23.50 361,700
Jul 20, 2023 23.50 23.58 23.30 23.48 23.48 309,000
Jul 19, 2023 23.68 23.75 23.36 23.48 23.48 431,800
Jul 18, 2023 22.86 23.70 22.83 23.59 23.59 550,100
Jul 17, 2023 23.48 23.56 22.75 22.80 22.80 502,200
Jul 14, 2023 23.64 23.77 23.27 23.48 23.48 401,900
Jul 13, 2023 23.85 23.99 23.54 23.65 23.65 478,200
Jul 12, 2023 23.32 23.95 23.13 23.77 23.77 530,000
Jul 11, 2023 23.04 23.24 22.81 22.94 22.94 531,400
Jul 10, 2023 22.47 23.24 22.44 22.99 22.99 538,700
Jul 7, 2023 22.75 22.88 22.48 22.50 22.50 319,400
Jul 6, 2023 22.15 22.68 21.97 22.65 22.65 495,200
Jul 5, 2023 22.36 22.44 22.04 22.30 22.30 424,100
Jul 3, 2023 22.50 22.68 22.26 22.54 22.54 341,100
Jun 30, 2023 22.57 22.73 22.33 22.53 22.53 579,200
Jun 29, 2023 21.88 22.61 21.87 22.46 22.46 674,700
Jun 28, 2023 20.92 21.83 20.88 21.81 21.81 611,300
Jun 27, 2023 20.28 21.03 20.16 20.91 20.91 490,900
Jun 26, 2023 19.92 20.29 19.91 20.11 20.11 698,300
Jun 23, 2023 20.28 20.44 19.92 19.98 19.98 1,845,000
Jun 22, 2023 20.65 20.84 20.25 20.58 20.58 691,200
Jun 21, 2023 20.71 20.92 20.36 20.72 20.72 555,000
Jun 20, 2023 20.80 21.03 20.57 20.70 20.70 519,500
Jun 16, 2023 21.33 21.34 20.68 20.76 20.76 550,400
Jun 15, 2023 21.87 22.16 21.36 21.39 21.39 567,800
Jun 14, 2023 21.24 22.38 20.85 22.00 22.00 944,600
Jun 13, 2023 21.04 21.10 20.68 20.87 20.87 466,400
Jun 12, 2023 20.76 21.01 20.76 20.95 20.95 542,200
Jun 9, 2023 20.99 21.06 20.58 20.72 20.72 600,600
Jun 8, 2023 21.31 21.31 20.97 20.99 20.99 688,700
Jun 7, 2023 21.47 21.73 21.13 21.31 21.31 693,600
Jun 6, 2023 21.27 21.47 21.19 21.35 21.35 319,100
Jun 5, 2023 20.80 21.30 20.73 21.25 21.25 410,500
Jun 2, 2023 20.59 20.89 20.48 20.79 20.79 487,300
Jun 1, 2023 20.08 20.56 19.91 20.45 20.45 457,400
May 31, 2023 20.05 20.15 19.75 20.07 20.07 505,600
May 30, 2023 20.16 20.45 19.91 20.05 20.05 489,000
May 26, 2023 19.70 19.96 19.55 19.95 19.95 515,800
May 25, 2023 20.38 20.38 19.66 19.69 19.69 682,000
May 24, 2023 20.64 20.68 20.09 20.38 20.38 376,100
May 23, 2023 21.02 21.20 20.66 20.73 20.73 405,300
May 22, 2023 21.10 21.25 20.89 21.13 21.13 416,400
May 19, 2023 21.50 21.50 20.91 20.96 20.96 472,400
May 18, 2023 21.38 21.82 21.20 21.30 21.30 580,100
May 17, 2023 20.89 21.61 20.70 21.38 21.38 552,700
May 16, 2023 20.81 21.18 20.68 20.87 20.87 309,600
May 15, 2023 20.48 21.09 20.32 20.85 20.85 409,900
May 12, 2023 20.45 20.61 20.06 20.36 20.36 331,400
May 11, 2023 21.01 21.15 20.34 20.44 20.44 564,500
May 10, 2023 21.13 21.23 20.64 21.01 21.01 637,600
May 9, 2023 20.18 20.99 20.09 20.80 20.80 723,700
May 8, 2023 20.66 21.04 20.05 20.22 20.22 1,228,900
May 5, 2023 21.67 21.67 20.58 20.66 20.66 1,385,400
May 4, 2023 21.38 22.26 20.05 20.84 20.84 3,239,600
May 3, 2023 22.52 23.36 22.46 23.33 23.33 1,519,800
May 2, 2023 22.82 22.86 21.97 22.47 22.47 949,300
May 1, 2023 21.54 22.85 21.30 22.82 22.82 1,372,400
Apr 28, 2023 21.03 21.75 20.80 21.62 21.62 622,700
Apr 27, 2023 20.85 21.10 20.66 21.09 21.09 489,800
Apr 26, 2023 20.08 20.84 20.07 20.63 20.63 703,300
Apr 25, 2023 20.05 20.10 19.76 20.06 20.06 523,300
Apr 24, 2023 20.29 20.34 19.74 20.29 20.29 568,400
Apr 21, 2023 20.37 20.54 20.10 20.34 20.34 603,900
Apr 20, 2023 20.16 20.53 20.11 20.40 20.40 297,300
Apr 19, 2023 20.13 20.44 20.07 20.33 20.33 316,600

Related Tickers

SG Sweetgreen, Inc.
20.84
+0.14%
 
BROS Dutch Bros Inc.
30.17
-1.41%
 
SHAK Shake Shack Inc.
95.23
+0.34%
 
FWRG First Watch Restaurant Group, Inc.
22.20
+0.68%
 
JACK Jack in the Box Inc.
58.16
-1.24%
 
CBRL Cracker Barrel Old Country Store, Inc.
56.38
+0.91%
 
CAVA CAVA Group, Inc.
61.50
-0.10%
 
NDLS Noodles & Company
1.1800
-5.60%
 
PBPB Potbelly Corporation
10.29
+1.88%
 
WING Wingstop Inc.
356.40
-0.88%